KissMeData/014940/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190000,97386050,2695,2695,2695,2695,1437
20231102,185900,97386050,2695,2695,2695,2695,0
20231102,185800,97386050,2695,2695,2695,2695,0
20231102,185700,97386050,2695,2695,2695,2695,0
20231102,185600,97386050,2695,2695,2695,2695,0
20231102,185500,97386050,2695,2695,2695,2695,0
20231102,185400,97386050,2695,2695,2695,2695,0
20231102,185300,97386050,2695,2695,2695,2695,0
20231102,185200,97386050,2695,2695,2695,2695,0
20231102,185100,97386050,2695,2695,2695,2695,0
20231102,185000,97386050,2695,2695,2695,2695,0
20231102,184900,97386050,2695,2695,2695,2695,0
20231102,184800,97386050,2695,2695,2695,2695,0
20231102,184700,97386050,2695,2695,2695,2695,0
20231102,184600,97386050,2695,2695,2695,2695,0
20231102,184500,97386050,2695,2695,2695,2695,0
20231102,184400,97386050,2695,2695,2695,2695,0
20231102,184300,97386050,2695,2695,2695,2695,0
20231102,184200,97386050,2695,2695,2695,2695,0
20231102,184100,97386050,2695,2695,2695,2695,0
20231102,184000,97386050,2695,2695,2695,2695,0
20231102,183900,97386050,2695,2695,2695,2695,0
20231102,183800,97386050,2695,2695,2695,2695,0
20231102,183700,97386050,2695,2695,2695,2695,0
20231102,183600,97386050,2695,2695,2695,2695,0
20231102,183500,97386050,2695,2695,2695,2695,0
20231102,183400,97386050,2695,2695,2695,2695,0
20231102,183300,97386050,2695,2695,2695,2695,0
20231102,183200,97386050,2695,2695,2695,2695,0
20231102,183100,97386050,2695,2695,2695,2695,0
20231102,183000,97386050,2695,2695,2695,2695,1437
20231102,182900,97386050,2695,2695,2695,2695,0
20231102,182800,97386050,2695,2695,2695,2695,0
20231102,182700,97386050,2695,2695,2695,2695,0
20231102,182600,97386050,2695,2695,2695,2695,0
20231102,182500,97386050,2695,2695,2695,2695,0
20231102,182400,97386050,2695,2695,2695,2695,0
20231102,182300,97386050,2695,2695,2695,2695,0
20231102,182200,97386050,2695,2695,2695,2695,0
20231102,182100,97386050,2695,2695,2695,2695,0
20231102,182000,97386050,2695,2695,2695,2695,0
20231102,181900,97386050,2695,2695,2695,2695,0
20231102,181800,97386050,2695,2695,2695,2695,0
20231102,181700,97386050,2695,2695,2695,2695,0
20231102,181600,97386050,2695,2695,2695,2695,0
20231102,181500,97386050,2695,2695,2695,2695,0
20231102,181400,97386050,2695,2695,2695,2695,0
20231102,181300,97386050,2695,2695,2695,2695,0
20231102,181200,97386050,2695,2695,2695,2695,0
20231102,181100,97386050,2695,2695,2695,2695,0
20231102,181000,97386050,2695,2695,2695,2695,0
20231102,180900,97386050,2695,2695,2695,2695,0
20231102,180800,97386050,2695,2695,2695,2695,0
20231102,180700,97386050,2695,2695,2695,2695,0
20231102,180600,97386050,2695,2695,2695,2695,0
20231102,180500,97386050,2695,2695,2695,2695,0
20231102,180400,97386050,2695,2695,2695,2695,0
20231102,180300,97386050,2695,2695,2695,2695,0
20231102,180200,97386050,2695,2695,2695,2695,0
20231102,180100,97386050,2695,2695,2695,2695,0
20231102,180000,97386050,2695,2695,2695,2695,1437
20231102,175900,97386050,2695,2695,2695,2695,0
20231102,175800,97386050,2695,2695,2695,2695,0
20231102,175700,97386050,2695,2695,2695,2695,0
20231102,175600,97386050,2695,2695,2695,2695,0
20231102,175500,97386050,2695,2695,2695,2695,0
20231102,175400,97386050,2695,2695,2695,2695,0
20231102,175300,97386050,2695,2695,2695,2695,0
20231102,175200,97386050,2695,2695,2695,2695,0
20231102,175100,97386050,2695,2695,2695,2695,0
20231102,175000,97386050,2695,2695,2695,2695,0
20231102,174900,97386050,2695,2695,2695,2695,0
20231102,174800,97386050,2695,2695,2695,2695,0
20231102,174700,97386050,2695,2695,2695,2695,0
20231102,174600,97386050,2695,2695,2695,2695,0
20231102,174500,97386050,2695,2695,2695,2695,0
20231102,174400,97386050,2695,2695,2695,2695,0
20231102,174300,97386050,2695,2695,2695,2695,0
20231102,174200,97386050,2695,2695,2695,2695,0
20231102,174100,97386050,2695,2695,2695,2695,0
20231102,174000,97386050,2695,2695,2695,2695,0
20231102,173900,97386050,2695,2695,2695,2695,0
20231102,173800,97386050,2695,2695,2695,2695,0
20231102,173700,97386050,2695,2695,2695,2695,0
20231102,173600,97386050,2695,2695,2695,2695,0
20231102,173500,97386050,2695,2695,2695,2695,0
20231102,173400,97386050,2695,2695,2695,2695,0
20231102,173300,97386050,2695,2695,2695,2695,0
20231102,173200,97386050,2695,2695,2695,2695,0
20231102,173100,97386050,2695,2695,2695,2695,0
20231102,173000,97386050,2695,2695,2695,2695,1437
20231102,172900,97386050,2695,2695,2695,2695,0
20231102,172800,97386050,2695,2695,2695,2695,0
20231102,172700,97386050,2695,2695,2695,2695,0
20231102,172600,97386050,2695,2695,2695,2695,0
20231102,172500,97386050,2695,2695,2695,2695,0
20231102,172400,97386050,2695,2695,2695,2695,0
20231102,172300,97386050,2695,2695,2695,2695,0
20231102,172200,97386050,2695,2695,2695,2695,0
20231102,172100,97386050,2695,2695,2695,2695,0
20231102,172000,97386050,2695,2695,2695,2695,0
20231102,171900,97386050,2695,2695,2695,2695,0
20231102,171800,97386050,2695,2695,2695,2695,0
20231102,171700,97386050,2695,2695,2695,2695,0
20231102,171600,97386050,2695,2695,2695,2695,0
20231102,171500,97386050,2695,2695,2695,2695,0
20231102,171400,97386050,2695,2695,2695,2695,0
20231102,171300,97386050,2695,2695,2695,2695,0
20231102,171200,97386050,2695,2695,2695,2695,0
20231102,171100,97386050,2695,2695,2695,2695,0
20231102,171000,97386050,2695,2695,2695,2695,0
20231102,170900,97386050,2695,2695,2695,2695,0
20231102,170800,97386050,2695,2695,2695,2695,0
20231102,170700,97386050,2695,2695,2695,2695,0
20231102,170600,97386050,2695,2695,2695,2695,0
20231102,170500,97386050,2695,2695,2695,2695,0
20231102,170400,97386050,2695,2695,2695,2695,0
20231102,170300,97386050,2695,2695,2695,2695,0
20231102,170200,97386050,2695,2695,2695,2695,0
20231102,170100,97386050,2695,2695,2695,2695,0
20231102,170000,97386050,2695,2695,2695,2695,1437
20231102,165900,97386050,2695,2695,2695,2695,0
20231102,165800,97386050,2695,2695,2695,2695,0
20231102,165700,97386050,2695,2695,2695,2695,0
20231102,165600,97386050,2695,2695,2695,2695,0
20231102,165500,97386050,2695,2695,2695,2695,0
20231102,165400,97386050,2695,2695,2695,2695,0
20231102,165300,97386050,2695,2695,2695,2695,0
20231102,165200,97386050,2695,2695,2695,2695,0
20231102,165100,97386050,2695,2695,2695,2695,0
20231102,165000,97386050,2695,2695,2695,2695,0
20231102,164900,97386050,2695,2695,2695,2695,0
20231102,164800,97386050,2695,2695,2695,2695,0
20231102,164700,97386050,2695,2695,2695,2695,0
20231102,164600,97386050,2695,2695,2695,2695,0
20231102,164500,97386050,2695,2695,2695,2695,0
20231102,164400,97386050,2695,2695,2695,2695,0
20231102,164300,97386050,2695,2695,2695,2695,0
20231102,164200,97386050,2695,2695,2695,2695,0
20231102,164100,97386050,2695,2695,2695,2695,0
20231102,164000,97386050,2695,2695,2695,2695,0
20231102,163900,97386050,2695,2695,2695,2695,0
20231102,163800,97386050,2695,2695,2695,2695,0
20231102,163700,97386050,2695,2695,2695,2695,0
20231102,163600,97386050,2695,2695,2695,2695,0
20231102,163500,97386050,2695,2695,2695,2695,0
20231102,163400,97386050,2695,2695,2695,2695,0
20231102,163300,97386050,2695,2695,2695,2695,0
20231102,163200,97386050,2695,2695,2695,2695,0
20231102,163100,97386050,2695,2695,2695,2695,0
20231102,163000,97386050,2695,2695,2695,2695,1437
20231102,162900,97386050,2695,2695,2695,2695,0
20231102,162800,97386050,2695,2695,2695,2695,0
20231102,162700,97386050,2695,2695,2695,2695,0
20231102,162600,97386050,2695,2695,2695,2695,0
20231102,162500,97386050,2695,2695,2695,2695,0
20231102,162400,97386050,2695,2695,2695,2695,0
20231102,162300,97386050,2695,2695,2695,2695,0
20231102,162200,97386050,2695,2695,2695,2695,0
20231102,162100,97386050,2695,2695,2695,2695,0
20231102,162000,97386050,2695,2695,2695,2695,0
20231102,161900,97386050,2695,2695,2695,2695,0
20231102,161800,97386050,2695,2695,2695,2695,0
20231102,161700,97386050,2695,2695,2695,2695,0
20231102,161600,97386050,2695,2695,2695,2695,0
20231102,161500,97386050,2695,2695,2695,2695,0
20231102,161400,97386050,2695,2695,2695,2695,0
20231102,161300,97386050,2695,2695,2695,2695,0
20231102,161200,97386050,2695,2695,2695,2695,0
20231102,161100,97386050,2695,2695,2695,2695,0
20231102,161000,97386050,2695,2695,2695,2695,0
20231102,160900,97386050,2695,2695,2695,2695,0
20231102,160800,97386050,2695,2695,2695,2695,0
20231102,160700,97386050,2695,2695,2695,2695,0
20231102,160600,97386050,2695,2695,2695,2695,0
20231102,160500,97386050,2695,2695,2695,2695,0
20231102,160400,97386050,2695,2695,2695,2695,0
20231102,160300,97386050,2695,2695,2695,2695,0
20231102,160200,97386050,2695,2695,2695,2695,0
20231102,160100,97386050,2695,2695,2695,2695,0
20231102,160000,97386050,2695,2695,2695,2695,1437
20231102,155900,97386050,2695,2695,2695,2695,0
20231102,155800,97386050,2695,2695,2695,2695,0
20231102,155700,97386050,2695,2695,2695,2695,0
20231102,155600,97386050,2695,2695,2695,2695,0
20231102,155500,97386050,2695,2695,2695,2695,0
20231102,155400,97386050,2695,2695,2695,2695,0
20231102,155300,97386050,2695,2695,2695,2695,0
20231102,155200,97386050,2695,2695,2695,2695,0
20231102,155100,97386050,2695,2695,2695,2695,0
20231102,155000,97386050,2695,2695,2695,2695,0
20231102,154900,97386050,2695,2695,2695,2695,0
20231102,154800,97386050,2695,2695,2695,2695,0
20231102,154700,97386050,2695,2695,2695,2695,0
20231102,154600,97386050,2695,2695,2695,2695,0
20231102,154500,97386050,2695,2695,2695,2695,0
20231102,154400,97386050,2695,2695,2695,2695,0
20231102,154300,97386050,2695,2695,2695,2695,0
20231102,154200,97386050,2695,2695,2695,2695,0
20231102,154100,97386050,2695,2695,2695,2695,0
20231102,154000,97386050,2695,2695,2695,2695,0
20231102,153900,97386050,2695,2695,2695,2695,0
20231102,153800,97386050,2695,2695,2695,2695,0
20231102,153700,97386050,2695,2695,2695,2695,0
20231102,153600,97386050,2695,2695,2695,2695,0
20231102,153500,97386050,2695,2695,2695,2695,0
20231102,153400,97386050,2695,2695,2695,2695,0
20231102,153300,97386050,2695,2695,2695,2695,0
20231102,153200,97386050,2695,2695,2695,2695,0
20231102,153100,97386050,2695,2695,2695,2695,0
20231102,153000,97386050,2695,2695,2695,2695,2874
20231102,152900,93513335,2695,2695,2695,2695,0
20231102,152800,93513335,2695,2695,2695,2695,0
20231102,152700,93513335,2695,2695,2695,2695,0
20231102,152600,93513335,2695,2695,2695,2695,0
20231102,152500,93513335,2695,2695,2695,2695,0
20231102,152400,93513335,2695,2695,2695,2695,0
20231102,152300,93513335,2695,2695,2695,2695,0
20231102,152200,93513335,2695,2695,2695,2695,0
20231102,152100,93513335,2695,2695,2695,2695,0
20231102,152000,93513335,2695,2695,2695,2695,0
20231102,151900,93513335,2695,2690,2695,2690,158
20231102,151800,93088280,2695,2695,2695,2695,80
20231102,151700,92872680,2695,2695,2695,2695,0
20231102,151600,92872680,2695,2695,2695,2695,53
20231102,151500,92729845,2700,2700,2700,2700,0
20231102,151400,92729845,2700,2700,2700,2700,0
20231102,151300,92729845,2700,2700,2700,2700,0
20231102,151200,92729845,2700,2700,2700,2700,50
20231102,151100,92594845,2700,2700,2700,2700,0
20231102,151000,92594845,2700,2700,2700,2700,0
20231102,150900,92594845,2700,2700,2700,2700,15
20231102,150800,92554345,2700,2700,2700,2700,63
20231102,150700,92384245,2705,2705,2705,2705,0
20231102,150600,92384245,2705,2705,2705,2705,0
20231102,150500,92384245,2705,2705,2705,2705,0
20231102,150400,92384245,2705,2705,2705,2705,0
20231102,150300,92384245,2705,2705,2705,2705,0
20231102,150200,92384245,2705,2705,2705,2705,1
20231102,150100,92381540,2700,2700,2700,2700,1937
20231102,150000,87151640,2695,2695,2695,2695,20
20231102,145900,87097740,2695,2695,2695,2695,1
20231102,145800,87095045,2700,2700,2700,2700,0
20231102,145700,87095045,2700,2700,2700,2700,0
20231102,145600,87095045,2700,2700,2700,2700,0
20231102,145500,87095045,2700,2700,2700,2700,0
20231102,145400,87095045,2700,2700,2700,2700,0
20231102,145300,87095045,2700,2700,2700,2700,0
20231102,145200,87095045,2700,2700,2700,2700,18
20231102,145100,87046445,2700,2700,2700,2700,0
20231102,145000,87046445,2700,2700,2700,2700,1
20231102,144900,87043745,2690,2690,2690,2690,0
20231102,144800,87043745,2690,2690,2690,2690,0
20231102,144700,87043745,2690,2690,2690,2690,0
20231102,144600,87043745,2690,2690,2690,2690,0
20231102,144500,87043745,2690,2690,2690,2690,701
20231102,144400,85158055,2700,2700,2700,2700,0
20231102,144300,85158055,2700,2700,2700,2700,0
20231102,144200,85158055,2700,2700,2700,2700,0
20231102,144100,85158055,2700,2700,2700,2700,0
20231102,144000,85158055,2700,2700,2700,2700,0
20231102,143900,85158055,2700,2700,2700,2700,0
20231102,143800,85158055,2700,2695,2700,2695,141
20231102,143700,84777360,2695,2695,2695,2695,38
20231102,143600,84674950,2690,2690,2690,2690,10
20231102,143500,84648050,2695,2695,2695,2695,0
20231102,143400,84648050,2695,2695,2695,2695,0
20231102,143300,84648050,2695,2695,2695,2695,0
20231102,143200,84648050,2695,2695,2695,2695,0
20231102,143100,84648050,2695,2695,2695,2695,1
20231102,143000,84645355,2690,2690,2690,2690,0
20231102,142900,84645355,2690,2690,2690,2690,0
20231102,142800,84645355,2690,2695,2695,2690,1090
20231102,142700,81708450,2695,2695,2695,2695,0
20231102,142600,81708450,2695,2695,2695,2695,0
20231102,142500,81708450,2695,2695,2695,2695,0
20231102,142400,81708450,2695,2695,2695,2695,0
20231102,142300,81708450,2695,2695,2695,2695,0
20231102,142200,81708450,2695,2695,2695,2695,0
20231102,142100,81708450,2695,2695,2695,2695,0
20231102,142000,81708450,2695,2695,2695,2695,0
20231102,141900,81708450,2695,2695,2695,2695,427
20231102,141800,80557685,2700,2700,2700,2700,0
20231102,141700,80557685,2700,2700,2700,2700,0
20231102,141600,80557685,2700,2700,2700,2700,0
20231102,141500,80557685,2700,2700,2700,2700,0
20231102,141400,80557685,2700,2700,2700,2700,0
20231102,141300,80557685,2700,2700,2700,2700,0
20231102,141200,80557685,2700,2700,2700,2700,0
20231102,141100,80557685,2700,2700,2700,2700,0
20231102,141000,80557685,2700,2700,2700,2700,0
20231102,140900,80557685,2700,2700,2700,2700,0
20231102,140800,80557685,2700,2700,2700,2700,0
20231102,140700,80557685,2700,2700,2700,2700,0
20231102,140600,80557685,2700,2700,2700,2700,0
20231102,140500,80557685,2700,2700,2700,2700,1
20231102,140400,80554985,2700,2700,2700,2700,20
20231102,140300,80500985,2700,2700,2700,2700,0
20231102,140200,80500985,2700,2700,2700,2700,0
20231102,140100,80500985,2700,2700,2700,2700,0
20231102,140000,80500985,2700,2700,2700,2695,700
20231102,135900,78613485,2700,2700,2700,2700,0
20231102,135800,78613485,2700,2700,2700,2700,0
20231102,135700,78613485,2700,2700,2700,2700,0
20231102,135600,78613485,2700,2700,2700,2700,0
20231102,135500,78613485,2700,2700,2700,2700,0
20231102,135400,78613485,2700,2700,2700,2700,0
20231102,135300,78613485,2700,2700,2700,2700,0
20231102,135200,78613485,2700,2700,2700,2700,0
20231102,135100,78613485,2700,2700,2700,2700,0
20231102,135000,78613485,2700,2700,2700,2700,0
20231102,134900,78613485,2700,2700,2700,2700,0
20231102,134800,78613485,2700,2700,2700,2700,0
20231102,134700,78613485,2700,2700,2700,2700,0
20231102,134600,78613485,2700,2700,2700,2700,0
20231102,134500,78613485,2700,2700,2700,2700,0
20231102,134400,78613485,2700,2700,2700,2700,0
20231102,134300,78613485,2700,2700,2700,2700,0
20231102,134200,78613485,2700,2700,2700,2700,0
20231102,134100,78613485,2700,2700,2700,2700,10
20231102,134000,78586485,2700,2700,2700,2700,0
20231102,133900,78586485,2700,2700,2700,2700,0
20231102,133800,78586485,2700,2700,2700,2700,0
20231102,133700,78586485,2700,2700,2700,2700,0
20231102,133600,78586485,2700,2700,2700,2700,0
20231102,133500,78586485,2700,2700,2700,2700,0
20231102,133400,78586485,2700,2700,2700,2700,0
20231102,133300,78586485,2700,2700,2700,2700,0
20231102,133200,78586485,2700,2700,2700,2700,0
20231102,133100,78586485,2700,2700,2700,2700,0
20231102,133000,78586485,2700,2700,2700,2700,0
20231102,132900,78586485,2700,2700,2700,2700,0
20231102,132800,78586485,2700,2700,2700,2700,0
20231102,132700,78586485,2700,2700,2700,2700,0
20231102,132600,78586485,2700,2700,2700,2700,0
20231102,132500,78586485,2700,2700,2700,2700,1
20231102,132400,78583785,2700,2700,2700,2700,0
20231102,132300,78583785,2700,2700,2700,2700,0
20231102,132200,78583785,2700,2700,2700,2700,0
20231102,132100,78583785,2700,2700,2700,2700,0
20231102,132000,78583785,2700,2700,2700,2700,1
20231102,131900,78581085,2695,2695,2695,2695,121
20231102,131800,78254990,2700,2700,2700,2700,0
20231102,131700,78254990,2700,2700,2700,2700,1
20231102,131600,78252290,2695,2695,2695,2695,0
20231102,131500,78252290,2695,2695,2695,2695,0
20231102,131400,78252290,2695,2695,2695,2695,250
20231102,131300,77578540,2695,2695,2695,2695,1
20231102,131200,77575845,2690,2690,2690,2690,0
20231102,131100,77575845,2690,2690,2690,2690,0
20231102,131000,77575845,2690,2690,2690,2690,0
20231102,130900,77575845,2690,2690,2690,2690,0
20231102,130800,77575845,2690,2690,2690,2690,0
20231102,130700,77575845,2690,2690,2690,2690,0
20231102,130600,77575845,2690,2690,2690,2690,0
20231102,130500,77575845,2690,2695,2695,2690,189
20231102,130400,77066640,2695,2695,2695,2695,0
20231102,130300,77066640,2695,2695,2695,2695,0
20231102,130200,77066640,2695,2695,2695,2695,0
20231102,130100,77066640,2695,2695,2695,2695,0
20231102,130000,77066640,2695,2695,2695,2695,0
20231102,125900,77066640,2695,2695,2695,2695,0
20231102,125800,77066640,2695,2695,2695,2695,0
20231102,125700,77066640,2695,2695,2695,2695,0
20231102,125600,77066640,2695,2695,2695,2695,0
20231102,125500,77066640,2695,2695,2695,2695,1
20231102,125400,77063945,2690,2690,2690,2690,0
20231102,125300,77063945,2690,2690,2690,2690,50
20231102,125200,76929445,2695,2695,2695,2695,0
20231102,125100,76929445,2695,2695,2695,2695,0
20231102,125000,76929445,2695,2695,2695,2695,0
20231102,124900,76929445,2695,2695,2695,2695,0
20231102,124800,76929445,2695,2695,2695,2695,4
20231102,124700,76918665,2695,2695,2695,2695,0
20231102,124600,76918665,2695,2695,2695,2695,0
20231102,124500,76918665,2695,2695,2695,2695,0
20231102,124400,76918665,2695,2695,2695,2695,0
20231102,124300,76918665,2695,2695,2695,2695,0
20231102,124200,76918665,2695,2695,2695,2695,0
20231102,124100,76918665,2695,2695,2695,2695,1
20231102,124000,76915970,2685,2685,2685,2685,0
20231102,123900,76915970,2685,2685,2685,2685,0
20231102,123800,76915970,2685,2685,2685,2685,0
20231102,123700,76915970,2685,2685,2685,2685,0
20231102,123600,76915970,2685,2685,2685,2685,0
20231102,123500,76915970,2685,2685,2685,2685,0
20231102,123400,76915970,2685,2685,2685,2685,0
20231102,123300,76915970,2685,2685,2685,2685,0
20231102,123200,76915970,2685,2685,2685,2685,0
20231102,123100,76915970,2685,2685,2685,2685,0
20231102,123000,76915970,2685,2685,2685,2685,0
20231102,122900,76915970,2685,2685,2685,2685,0
20231102,122800,76915970,2685,2695,2695,2685,121
20231102,122700,76590280,2700,2700,2700,2700,0
20231102,122600,76590280,2700,2700,2700,2700,0
20231102,122500,76590280,2700,2700,2700,2700,1000
20231102,122400,73890280,2700,2700,2700,2700,0
20231102,122300,73890280,2700,2700,2700,2700,0
20231102,122200,73890280,2700,2700,2700,2700,0
20231102,122100,73890280,2700,2700,2700,2700,0
20231102,122000,73890280,2700,2700,2700,2700,0
20231102,121900,73890280,2700,2700,2700,2700,3
20231102,121800,73882180,2700,2700,2700,2700,1
20231102,121700,73879480,2700,2700,2700,2700,0
20231102,121600,73879480,2700,2700,2700,2700,0
20231102,121500,73879480,2700,2700,2700,2700,0
20231102,121400,73879480,2700,2700,2700,2700,0
20231102,121300,73879480,2700,2700,2700,2700,0
20231102,121200,73879480,2700,2700,2700,2700,0
20231102,121100,73879480,2700,2700,2700,2700,0
20231102,121000,73879480,2700,2700,2700,2700,0
20231102,120900,73879480,2700,2700,2700,2700,0
20231102,120800,73879480,2700,2700,2700,2700,0
20231102,120700,73879480,2700,2700,2700,2700,0
20231102,120600,73879480,2700,2700,2700,2700,0
20231102,120500,73879480,2700,2700,2700,2700,50
20231102,120400,73744480,2700,2700,2700,2700,0
20231102,120300,73744480,2700,2700,2700,2700,0
20231102,120200,73744480,2700,2700,2700,2700,0
20231102,120100,73744480,2700,2700,2700,2700,1
20231102,120000,73741780,2695,2695,2695,2695,0
20231102,115900,73741780,2695,2695,2695,2695,2
20231102,115800,73736390,2695,2695,2695,2695,1
20231102,115700,73733695,2695,2695,2695,2695,0
20231102,115600,73733695,2695,2695,2695,2690,3002
20231102,115500,65658055,2690,2690,2690,2690,0
20231102,115400,65658055,2690,2690,2690,2690,0
20231102,115300,65658055,2690,2700,2700,2690,48
20231102,115200,65528885,2700,2700,2700,2700,94
20231102,115100,65275085,2700,2700,2700,2700,0
20231102,115000,65275085,2700,2700,2700,2700,0
20231102,114900,65275085,2700,2700,2700,2700,0
20231102,114800,65275085,2700,2700,2700,2700,1
20231102,114700,65272385,2705,2710,2710,2705,6
20231102,114600,65256150,2705,2705,2705,2705,0
20231102,114500,65256150,2705,2705,2705,2705,0
20231102,114400,65256150,2705,2705,2705,2705,0
20231102,114300,65256150,2705,2705,2705,2705,0
20231102,114200,65256150,2705,2705,2705,2705,0
20231102,114100,65256150,2705,2705,2705,2705,0
20231102,114000,65256150,2705,2705,2705,2705,0
20231102,113900,65256150,2705,2705,2705,2705,0
20231102,113800,65256150,2705,2705,2705,2705,0
20231102,113700,65256150,2705,2705,2705,2705,0
20231102,113600,65256150,2705,2705,2705,2705,0
20231102,113500,65256150,2705,2705,2705,2705,0
20231102,113400,65256150,2705,2705,2705,2705,0
20231102,113300,65256150,2705,2705,2705,2705,0
20231102,113200,65256150,2705,2705,2705,2705,0
20231102,113100,65256150,2705,2705,2705,2705,0
20231102,113000,65256150,2705,2705,2705,2705,0
20231102,112900,65256150,2705,2705,2705,2705,110
20231102,112800,64958600,2715,2715,2715,2715,0
20231102,112700,64958600,2715,2715,2715,2715,0
20231102,112600,64958600,2715,2715,2715,2715,0
20231102,112500,64958600,2715,2715,2715,2715,0
20231102,112400,64958600,2715,2715,2715,2715,0
20231102,112300,64958600,2715,2715,2715,2715,0
20231102,112200,64958600,2715,2715,2715,2715,0
20231102,112100,64958600,2715,2715,2715,2715,0
20231102,112000,64958600,2715,2715,2715,2715,0
20231102,111900,64958600,2715,2715,2715,2715,0
20231102,111800,64958600,2715,2715,2715,2715,0
20231102,111700,64958600,2715,2715,2715,2715,0
20231102,111600,64958600,2715,2715,2715,2715,0
20231102,111500,64958600,2715,2715,2715,2715,0
20231102,111400,64958600,2715,2715,2715,2715,1
20231102,111300,64955885,2705,2705,2705,2705,767
20231102,111200,62881150,2705,2705,2705,2705,0
20231102,111100,62881150,2705,2705,2705,2705,0
20231102,111000,62881150,2705,2705,2705,2705,0
20231102,110900,62881150,2705,2705,2705,2705,0
20231102,110800,62881150,2705,2705,2705,2705,0
20231102,110700,62881150,2705,2705,2705,2705,10
20231102,110600,62854100,2705,2705,2705,2705,0
20231102,110500,62854100,2705,2705,2705,2705,3
20231102,110400,62845985,2700,2700,2700,2700,166
20231102,110300,62397785,2700,2700,2700,2700,0
20231102,110200,62397785,2700,2700,2700,2700,0
20231102,110100,62397785,2700,2700,2700,2700,0
20231102,110000,62397785,2700,2700,2700,2700,0
20231102,105900,62397785,2700,2700,2700,2700,0
20231102,105800,62397785,2700,2700,2700,2700,0
20231102,105700,62397785,2700,2700,2700,2700,0
20231102,105600,62397785,2700,2700,2700,2700,0
20231102,105500,62397785,2700,2700,2700,2700,0
20231102,105400,62397785,2700,2700,2700,2700,0
20231102,105300,62397785,2700,2700,2700,2700,0
20231102,105200,62397785,2700,2700,2700,2700,0
20231102,105100,62397785,2700,2700,2700,2700,0
20231102,105000,62397785,2700,2700,2700,2700,0
20231102,104900,62397785,2700,2700,2700,2700,0
20231102,104800,62397785,2700,2700,2700,2700,0
20231102,104700,62397785,2700,2700,2700,2700,0
20231102,104600,62397785,2700,2700,2700,2700,0
20231102,104500,62397785,2700,2700,2700,2700,0
20231102,104400,62397785,2700,2700,2700,2700,0
20231102,104300,62397785,2700,2700,2700,2700,0
20231102,104200,62397785,2700,2700,2700,2700,0
20231102,104100,62397785,2700,2700,2700,2700,0
20231102,104000,62397785,2700,2700,2700,2700,0
20231102,103900,62397785,2700,2700,2700,2700,5
20231102,103800,62384285,2705,2705,2705,2705,0
20231102,103700,62384285,2705,2705,2705,2705,0
20231102,103600,62384285,2705,2700,2705,2700,42
20231102,103500,62270680,2705,2700,2705,2700,50
20231102,103400,62135435,2705,2700,2705,2700,8
20231102,103300,62113800,2705,2695,2705,2695,2
20231102,103200,62108400,2705,2705,2705,2705,0
20231102,103100,62108400,2705,2705,2705,2705,0
20231102,103000,62108400,2705,2695,2705,2695,741
20231102,102900,60104015,2705,2705,2705,2705,0
20231102,102800,60104015,2705,2690,2705,2690,350
20231102,102700,59160040,2685,2685,2685,2685,0
20231102,102600,59160040,2685,2685,2685,2685,5
20231102,102500,59146615,2685,2685,2685,2685,0
20231102,102400,59146615,2685,2685,2685,2685,0
20231102,102300,59146615,2685,2685,2685,2685,0
20231102,102200,59146615,2685,2685,2685,2685,0
20231102,102100,59146615,2685,2685,2685,2685,0
20231102,102000,59146615,2685,2685,2685,2685,0
20231102,101900,59146615,2685,2685,2685,2685,0
20231102,101800,59146615,2685,2685,2685,2685,0
20231102,101700,59146615,2685,2680,2685,2680,112
20231102,101600,58845950,2680,2680,2685,2670,3923
20231102,101500,48337930,2680,2680,2680,2680,110
20231102,101400,48043130,2685,2685,2685,2685,0
20231102,101300,48043130,2685,2685,2685,2685,30
20231102,101200,47962580,2685,2685,2685,2685,0
20231102,101100,47962580,2685,2685,2685,2685,0
20231102,101000,47962580,2685,2685,2685,2685,10
20231102,100900,47935730,2685,2685,2685,2685,0
20231102,100800,47935730,2685,2680,2685,2680,118
20231102,100700,47619380,2685,2685,2685,2685,200
20231102,100600,47082380,2685,2690,2690,2685,215
20231102,100500,46505030,2690,2690,2690,2690,1
20231102,100400,46502340,2695,2695,2695,2695,0
20231102,100300,46502340,2695,2695,2695,2695,0
20231102,100200,46502340,2695,2695,2695,2695,0
20231102,100100,46502340,2695,2695,2695,2695,0
20231102,100000,46502340,2695,2695,2695,2695,0
20231102,095900,46502340,2695,2690,2695,2685,966
20231102,095800,43903600,2695,2695,2695,2695,10
20231102,095700,43876650,2700,2700,2700,2700,8
20231102,095600,43855050,2700,2700,2705,2700,4
20231102,095500,43844245,2690,2690,2690,2690,0
20231102,095400,43844245,2690,2690,2690,2690,250
20231102,095300,43171745,2700,2700,2700,2700,0
20231102,095200,43171745,2700,2700,2700,2700,50
20231102,095100,43036745,2700,2700,2700,2700,73
20231102,095000,42839645,2700,2700,2700,2700,10
20231102,094900,42812645,2695,2695,2695,2695,0
20231102,094800,42812645,2695,2695,2695,2695,0
20231102,094700,42812645,2695,2705,2710,2685,2414
20231102,094600,36313215,2710,2710,2710,2710,0
20231102,094500,36313215,2710,2710,2710,2710,0
20231102,094400,36313215,2710,2710,2710,2710,0
20231102,094300,36313215,2710,2710,2710,2710,0
20231102,094200,36313215,2710,2710,2710,2710,0
20231102,094100,36313215,2710,2710,2710,2710,0
20231102,094000,36313215,2710,2710,2710,2710,20
20231102,093900,36259015,2715,2715,2715,2715,0
20231102,093800,36259015,2715,2715,2715,2715,0
20231102,093700,36259015,2715,2715,2715,2715,0
20231102,093600,36259015,2715,2710,2715,2700,102
20231102,093500,35982995,2710,2710,2710,2700,1275
20231102,093400,32533245,2710,2710,2710,2710,2
20231102,093300,32527825,2710,2710,2710,2710,2
20231102,093200,32522405,2710,2710,2710,2710,22
20231102,093100,32462785,2715,2715,2715,2715,5
20231102,093000,32449210,2715,2715,2715,2715,0
20231102,092900,32449210,2715,2715,2715,2715,0
20231102,092800,32449210,2715,2715,2715,2715,0
20231102,092700,32449210,2715,2715,2715,2715,0
20231102,092600,32449210,2715,2705,2715,2705,235
20231102,092500,31811535,2705,2705,2705,2705,0
20231102,092400,31811535,2705,2705,2705,2705,59
20231102,092300,31651940,2705,2705,2705,2705,9
20231102,092200,31627595,2725,2715,2725,2715,140
20231102,092100,31246805,2715,2720,2725,2715,612
20231102,092000,29582120,2720,2715,2725,2715,265
20231102,091900,28861245,2715,2705,2715,2705,5390
20231102,091800,14259295,2700,2700,2700,2700,3
20231102,091700,14251195,2700,2690,2700,2690,571
20231102,091600,12711900,2690,2685,2690,2685,110
20231102,091500,12416500,2685,2685,2685,2685,110
20231102,091400,12121150,2690,2680,2690,2680,2
20231102,091300,12115780,2680,2680,2680,2680,100
20231102,091200,11847780,2680,2685,2685,2680,116
20231102,091100,11536350,2685,2685,2685,2685,0
20231102,091000,11536350,2685,2685,2685,2685,30
20231102,090900,11455800,2685,2685,2685,2685,10
20231102,090800,11428950,2690,2680,2690,2680,2
20231102,090700,11423580,2680,2680,2680,2680,111
20231102,090600,11126100,2680,2680,2680,2680,70
20231102,090500,10938500,2700,2700,2700,2700,200
20231102,090400,10398500,2705,2700,2705,2700,2632
20231102,090300,3292095,2700,2710,2710,2700,271
20231102,090200,2558990,2705,2685,2705,2685,490
20231102,090100,1240320,2685,2675,2685,2675,352
20231102,090000,296925,2675,2675,2675,2675,111